Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App Credit Cards
Go PRO Now
Open App
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - ICICI Bank

Stock

Expiry Date

SEARCH FUTURES

ICICIBANK 25Nov2025

LIVE
NSE
Oct 29, 15:30

1379.80

7.70 (0.56%)

BSE: 532174  |  NSE: ICICIBANK  |  ISIN: INE090A01021
Open Price 1,370.90
High Price 1,380.40
Low Price 1,368.30
Prev. Close 1,372.10
Spot Price 1,370.40
Open Int PCR 0.62
Prev OI PCR 0.62
Bid Price 1,379.70
Bid Qty 7,000
Rollover % 2.98%
Average Price 1,374.95
No. of Contracts Traded 17,528
Turnover (Rs. in lakhs) 168,700.87
Market Lot 700
Open Interest 106,575,700
Open Int. Chg 3,161,200
Open Int. Chg % 3.06
Offer Price 1,380.00
Offer Qty 1,400
Rollover Cost 9.00

Option Chain Snapshot

Enter Strike Price Range
GO
Calls Strike
Price		 Puts
LTP (Rs) Net Change Volume Open Interest Change In Open Int LTP (Rs) Net Change Volume Open Interest Change In Open Int
- - - - - 1,120.00 - - - - -
- - - - - 1,140.00 0.60 - 700 700 -
- - - - - 1,160.00 - - - - -
- - - - - 1,180.00 0.50 -0.30 4,200 7,700 700
- - - - - 1,200.00 0.60 -0.50 355,600 343,700 24,500
151.40 3.40 1,400 700 700 1,220.00 0.85 -0.55 39,200 55,300 15,400
130.00 -2.45 10,500 13,300 - 1,240.00 0.85 -1.05 414,400 331,800 283,500
127.00 8.00 700 4,900 - 1,250.00 1.25 -0.85 226,800 194,600 39,200
115.95 0.90 19,600 28,700 7,700 1,260.00 1.45 -1.00 378,000 173,600 81,900
- - - - - 1,270.00 1.90 -0.95 141,400 180,600 29,400
102.00 9.65 700 2,100 - 1,280.00 2.20 -1.25 233,800 269,500 22,400
- - - - - 1,290.00 2.80 -1.30 186,900 261,100 12,600
83.20 5.85 186,900 345,100 56,000 1,300.00 3.45 -1.70 1,365,000 1,262,800 159,600
73.50 4.55 2,800 2,800 -700 1,310.00 4.25 -2.35 591,500 305,200 86,800
65.10 5.25 33,600 53,900 -4,900 1,320.00 5.55 -2.65 1,008,000 1,380,400 105,700
55.05 2.40 32,900 46,200 7,000 1,330.00 6.90 -3.15 781,200 471,100 84,700
49.00 4.25 212,800 126,700 12,600 1,340.00 8.90 -3.70 1,607,900 1,162,700 270,900
41.50 3.50 1,365,700 609,000 8,400 1,350.00 11.25 -4.40 2,379,300 1,513,400 135,800
34.65 2.65 4,638,900 2,651,600 677,600 1,360.00 14.50 -4.85 3,302,600 1,976,800 404,600
28.65 2.35 4,088,000 1,687,700 187,600 1,370.00 18.35 -5.30 2,175,600 1,627,500 298,200
23.30 2.00 5,558,000 3,809,400 -42,000 1,380.00 22.75 -6.05 1,561,000 2,896,600 184,800
18.70 1.60 2,054,500 1,840,300 224,000 1,390.00 28.20 -6.60 746,900 1,006,600 133,000
14.85 1.05 7,135,100 6,608,000 294,700 1,400.00 34.45 -6.50 751,800 3,344,600 41,300
11.65 0.70 1,668,800 1,581,300 100,100 1,410.00 41.50 -6.30 52,500 611,800 1,400
9.20 0.60 2,024,400 2,248,400 100,100 1,420.00 49.00 -6.50 67,200 766,500 2,100
7.20 0.45 1,689,800 1,061,200 319,900 1,430.00 57.20 -6.70 30,800 427,700 -2,800
5.60 0.15 1,506,400 1,374,100 143,500 1,440.00 65.30 -8.50 26,600 233,800 -700
4.50 0.15 2,071,300 2,516,500 191,800 1,450.00 73.85 -6.35 29,400 543,200 12,600
3.45 -0.05 466,200 689,500 8,400 1,460.00 91.80 -0.50 17,500 48,300 14,000
2.75 -0.10 385,000 294,000 17,500 1,470.00 100.90 - - 23,100 -
2.15 -0.15 368,900 520,100 82,600 1,480.00 110.00 - - 7,700 -
1.80 -0.15 424,200 361,200 144,900 1,490.00 - - - - -
1.55 -0.20 2,153,900 2,368,100 480,900 1,500.00 120.75 -7.00 21,700 247,800 -
1.30 -0.20 26,600 74,200 8,400 1,510.00 - - - - -
1.05 -0.20 350,000 296,800 144,900 1,520.00 - - - - -
0.95 -0.15 102,200 141,400 17,500 1,530.00 - - - - -
0.85 -0.05 144,900 382,900 56,700 1,540.00 160.00 -6.00 7,700 13,300 4,900
0.80 -0.10 23,800 77,000 -1,400 1,550.00 - - - - -
0.60 -0.25 43,400 93,100 -5,600 1,560.00 - - - - -
0.55 -0.25 20,300 42,000 1,400 1,580.00 - - - - -
0.50 -0.25 1,857,100 2,864,400 453,600 1,600.00 208.00 - - 700 -
- - - - - 1,620.00 - - - - -
- - - - - 1,640.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 106,575,700 3,161,200 3.06%
Call
 34,816,600 3,693,900 11.87%
Put
 21,690,200 2,446,500 12.71%
Total
 163,082,500 9,301,600 6.05%
Change in Volumes
Current Vol Change % Chg
Future
 12,269,600 -20,502,300 -62.56%
Call
 40,669,300 -4,026,400 -9.01%
Put
 18,505,200 -4,442,200 -19.36%
Total
 71,444,100 -28,970,900 -28.85%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
ICICI Bank
 166,994,100 57,978,200 288.03%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
ICICIBANK 25Nov2025 - 1,400.00 14.85 7,135,100
ICICIBANK 25Nov2025 - 1,380.00 23.30 5,558,000
ICICIBANK 25Nov2025 - 1,360.00 34.65 4,638,900
ICICIBANK 25Nov2025 - 1,370.00 28.65 4,088,000
ICICIBANK 25Nov2025 - 1,500.00 1.55 2,153,900
Most Active Puts
Puts Price Volumes
ICICIBANK 25Nov2025 - 1,360.00 14.50 3,302,600
ICICIBANK 25Nov2025 - 1,350.00 11.25 2,379,300
ICICIBANK 25Nov2025 - 1,370.00 18.35 2,175,600
ICICIBANK 25Nov2025 - 1,340.00 8.90 1,607,900
ICICIBANK 25Nov2025 - 1,380.00 22.75 1,561,000

Fundamentals

Market Cap
979,141.17
* EPS (TTM)
69.35
* P/E
19.76
* P/C
0.00
* Book Value
0.00
* Price/Book
0.00
Div (%)
0.00
Industry P/E
Market Lot
700
Face Value
0.00
Div Yield (%)
0.00
Deliverables (%)
56.87
DELIVERY AVERAGES
3-Day 61.60%
5-Day 61.85%
8-Day 63.13%
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(June 17, 2016)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
4050

Powerful mix of both trader and investor packs with timely expert advice.

Technical
1800

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental
1800

For all investors looking to unearth stocks that are poised to move.

Advisory Alert: It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347